SPY270226C00800000
SPY Feb 26 2027 800.00 Call
optionOPRA
EODOct 26, 2026
13.87USD+8.529%(+1.09)2Vol766OI
SPY270226C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 14.17 | 14.17 | 13.87 | 13.87 | +8.529% | 2 | 765 | 0.000% |
| 2026-10-23 | 13.51 | 13.51 | 12.78 | 12.78 | -8.649% | 5 | 764 | +8.529% |
| 2026-10-22 | 14.83 | 15.04 | 13.67 | 13.99 | -22.278% | 23 | 754 | -0.858% |
| 2026-10-21 | 15.81 | 18.00 | 15.78 | 18.00 | +22.532% | 6 | 755 | -22.944% |
| 2026-10-20 | 14.69 | 14.69 | 14.69 | 14.69 | -4.175% | 1 | 755 | -5.582% |
| 2026-10-19 | 15.41 | 15.41 | 15.17 | 15.33 | +10.208% | 6 | 755 | -9.524% |
| 2026-10-16 | 15.25 | 15.25 | 13.74 | 13.91 | -11.514% | 35 | 750 | -0.288% |
| 2026-10-15 | 15.72 | 15.72 | 15.72 | 15.72 | -4.438% | 3 | 748 | -11.768% |
| 2026-10-14 | 19.40 | 19.40 | 16.45 | 16.45 | -20.262% | 8 | 747 | -15.684% |
| 2026-10-12 | 21.68 | 21.68 | 20.60 | 20.63 | -4.755% | 48 | 711 | -32.768% |
| 2026-10-09 | 21.71 | 22.04 | 21.49 | 21.66 | +8.571% | 15 | 712 | -35.965% |
| 2026-10-08 | 20.30 | 20.98 | 18.71 | 19.95 | -8.360% | 275 | 531 | -30.476% |
| 2026-10-07 | 21.39 | 21.77 | 20.30 | 21.77 | -5.183% | 24 | 547 | -36.288% |
| 2026-10-06 | 22.54 | 24.15 | 22.54 | 22.96 | +9.490% | 25 | 540 | -39.591% |
| 2026-10-05 | 18.37 | 21.65 | 18.37 | 20.97 | +12.985% | 55 | 524 | -33.858% |
| 2026-10-02 | 18.91 | 20.10 | 18.22 | 18.56 | +10.674% | 150 | 415 | -25.269% |
| 2026-10-01 | 16.74 | 17.00 | 14.96 | 16.77 | -3.787% | 63 | 415 | -17.293% |
| 2026-09-30 | 17.60 | 18.89 | 17.43 | 17.43 | +8.328% | 7 | 418 | -20.425% |
| 2026-09-29 | 16.50 | 16.50 | 16.09 | 16.09 | -11.545% | 2 | 417 | -13.797% |
| 2026-09-28 | 18.31 | 18.76 | 18.10 | 18.19 | -12.041% | 33 | 403 | -23.749% |
| 2026-09-25 | 19.61 | 20.68 | 19.61 | 20.68 | +11.422% | 14 | 401 | -32.930% |
| 2026-09-24 | 17.53 | 18.94 | 17.53 | 18.56 | -2.827% | 13 | 388 | -25.269% |
| 2026-09-23 | 21.62 | 21.62 | 18.94 | 19.10 | -16.228% | 5 | 391 | -27.382% |
| 2026-09-22 | 23.12 | 23.12 | 22.00 | 22.80 | -1.384% | 9 | 390 | -39.167% |
| 2026-09-21 | 18.78 | 23.12 | 18.78 | 23.12 | +43.069% | 7 | 391 | -40.009% |
| 2026-09-18 | 16.08 | 16.16 | 16.08 | 16.16 | -2.297% | 2 | 390 | -14.171% |
| 2026-09-17 | 16.46 | 16.61 | 15.72 | 16.54 | +18.143% | 22 | 384 | -16.143% |
| 2026-09-16 | 15.84 | 16.24 | 13.21 | 14.00 | -6.667% | 97 | 334 | -0.929% |
| 2026-09-15 | 15.00 | 15.00 | 15.00 | 15.00 | -11.032% | 1 | 334 | -7.533% |
| 2026-09-14 | 16.41 | 17.48 | 16.33 | 16.86 | -11.310% | 31 | 307 | -17.734% |
| 2026-09-11 | 19.35 | 19.35 | 18.39 | 19.01 | +14.795% | 253 | 79 | -27.038% |
| 2026-09-10 | 16.80 | 17.33 | 16.56 | 16.56 | -10.872% | 40 | 43 | -16.244% |
| 2026-09-09 | 18.34 | 18.76 | 18.00 | 18.58 | -10.544% | 9 | 38 | -25.350% |
| 2026-09-08 | 20.00 | 20.77 | 20.00 | 20.77 | -2.944% | 3 | 37 | -33.221% |
| 2026-09-04 | 22.02 | 22.02 | 21.01 | 21.40 | -8.430% | 31 | 17 | -35.187% |
| 2026-09-03 | 22.50 | 23.54 | 22.50 | 23.37 | +19.479% | 11 | 14 | -40.650% |
| 2026-09-02 | 20.02 | 20.41 | 19.32 | 19.56 | +5.901% | 7 | 11 | -29.090% |
| 2026-09-01 | 19.09 | 19.09 | 18.40 | 18.47 | -11.159% | 6 | 7 | -24.905% |
| 2026-08-31 | 21.33 | 21.33 | 20.79 | 20.79 | 0.000% | 7 | 0 | -33.285% |